Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-13)Premium Content

Bank Of America Corporation (BAC)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BAC 150501C00008000 C 05/01/15 8.0 7.60 7.65
BAC 150501C00008500 C 05/01/15 8.5 7.10 7.15
BAC 150501C00009000 C 05/01/15 9.0 6.60 6.65
BAC 150501C00009500 C 05/01/15 9.5 6.10 6.15
BAC 150501C00010000 C 05/01/15 10.0 5.60 5.65
BAC 150501C00010500 C 05/01/15 10.5 5.10 5.15
BAC 150501C00011000 C 05/01/15 11.0 4.60 4.65
BAC 150501C00011500 C 05/01/15 11.5 4.10 4.15
BAC 150501C00012000 C 05/01/15 12.0 3.60 3.65
BAC 150501C00012500 C 05/01/15 12.5 3.10 3.15
BAC 150501C00013000 C 05/01/15 13.0 2.64 2.65
BAC 150501C00013500 C 05/01/15 13.5 2.14 2.15
BAC 150501C00014000 C 05/01/15 14.0 1.64 1.65
BAC 150501C00014500 C 05/01/15 14.5 1.14 1.16
BAC 150501C00015000 C 05/01/15 15.0 0.65 0.66
BAC 150501C00015500 C 05/01/15 15.5 0.22 0.23
BAC 150501C00016000 C 05/01/15 16.0 0.03 0.04
BAC 150501C00016500 C 05/01/15 16.5 0.00 0.01
BAC 150501C00017000 C 05/01/15 17.0 0.00 0.01
BAC 150501C00017500 C 05/01/15 17.5 0.00 0.01
BAC 150501C00018000 C 05/01/15 18.0 0.00 0.01
BAC 150501C00018500 C 05/01/15 18.5 0.00 0.01
BAC 150501C00019000 C 05/01/15 19.0 0.00 0.01
BAC 150501C00019500 C 05/01/15 19.5 0.00 0.01
BAC 150501C00020000 C 05/01/15 20.0 0.00 0.01
BAC 150501C00020500 C 05/01/15 20.5 0.00 0.01
BAC 150501C00021000 C 05/01/15 21.0 0.00 0.01
BAC 150501C00021500 C 05/01/15 21.5 0.00 0.01
BAC 150501C00022000 C 05/01/15 22.0 0.00 0.01
BAC 150501C00022500 C 05/01/15 22.5 0.00 0.01
BAC 150501C00023000 C 05/01/15 23.0 0.00 0.01
BAC 150501C00023500 C 05/01/15 23.5 0.00 0.01
BAC 150501C00024000 C 05/01/15 24.0 0.00 0.01
BAC 150501C00024500 C 05/01/15 24.5 0.00 0.01
BAC 150501C00025000 C 05/01/15 25.0 0.00 0.01
BAC 150501C00025500 C 05/01/15 25.5 0.00 0.01
BAC 150501P00008000 P 05/01/15 8.0 0.00 0.01
BAC 150501P00008500 P 05/01/15 8.5 0.00 0.01
BAC 150501P00009000 P 05/01/15 9.0 0.00 0.01
BAC 150501P00009500 P 05/01/15 9.5 0.00 0.01
BAC 150501P00010000 P 05/01/15 10.0 0.00 0.01
BAC 150501P00010500 P 05/01/15 10.5 0.00 0.01
BAC 150501P00011000 P 05/01/15 11.0 0.00 0.01
BAC 150501P00011500 P 05/01/15 11.5 0.00 0.01
BAC 150501P00012000 P 05/01/15 12.0 0.00 0.01
BAC 150501P00012500 P 05/01/15 12.5 0.00 0.01
BAC 150501P00013000 P 05/01/15 13.0 0.00 0.01
BAC 150501P00013500 P 05/01/15 13.5 0.00 0.01
BAC 150501P00014000 P 05/01/15 14.0 0.00 0.01
BAC 150501P00014500 P 05/01/15 14.5 0.00 0.01
BAC 150501P00015000 P 05/01/15 15.0 0.00 0.01
BAC 150501P00015500 P 05/01/15 15.5 0.08 0.09
BAC 150501P00016000 P 05/01/15 16.0 0.39 0.40
BAC 150501P00016500 P 05/01/15 16.5 0.86 0.87
BAC 150501P00017000 P 05/01/15 17.0 1.35 1.37
BAC 150501P00017500 P 05/01/15 17.5 1.85 1.87
BAC 150501P00018000 P 05/01/15 18.0 2.35 2.37
BAC 150501P00018500 P 05/01/15 18.5 2.85 2.87
BAC 150501P00019000 P 05/01/15 19.0 3.35 3.40
BAC 150501P00019500 P 05/01/15 19.5 3.85 3.90
BAC 150501P00020000 P 05/01/15 20.0 4.35 4.40
BAC 150501P00020500 P 05/01/15 20.5 4.80 4.90
BAC 150501P00021000 P 05/01/15 21.0 5.30 5.40
BAC 150501P00021500 P 05/01/15 21.5 5.80 5.90
BAC 150501P00022000 P 05/01/15 22.0 6.30 6.40
BAC 150501P00022500 P 05/01/15 22.5 6.80 6.90
BAC 150501P00023000 P 05/01/15 23.0 7.30 7.40
BAC 150501P00023500 P 05/01/15 23.5 7.80 7.90
BAC 150501P00024000 P 05/01/15 24.0 8.30 8.40
BAC 150501P00024500 P 05/01/15 24.5 8.80 8.90
BAC 150501P00025000 P 05/01/15 25.0 9.30 9.40
BAC 150501P00025500 P 05/01/15 25.5 9.80 9.90
BAC 150508C00008000 C 05/08/15 8.0 7.35 8.10
BAC 150508C00008500 C 05/08/15 8.5 7.00 7.65
BAC 150508C00009000 C 05/08/15 9.0 6.40 6.70
BAC 150508C00009500 C 05/08/15 9.5 5.90 6.20
BAC 150508C00010000 C 05/08/15 10.0 5.45 5.70
BAC 150508C00010500 C 05/08/15 10.5 5.10 5.30
BAC 150508C00011000 C 05/08/15 11.0 4.55 4.90
BAC 150508C00011500 C 05/08/15 11.5 4.10 4.50
BAC 150508C00012000 C 05/08/15 12.0 3.40 3.70
BAC 150508C00012500 C 05/08/15 12.5 3.00 3.40
BAC 150508C00013000 C 05/08/15 13.0 2.59 2.79
BAC 150508C00013500 C 05/08/15 13.5 2.09 2.32
BAC 150508C00014000 C 05/08/15 14.0 1.61 1.78
BAC 150508C00014500 C 05/08/15 14.5 1.12 1.20
BAC 150508C00015000 C 05/08/15 15.0 0.65 0.74
BAC 150508C00015500 C 05/08/15 15.5 0.28 0.30
BAC 150508C00016000 C 05/08/15 16.0 0.08 0.09
BAC 150508C00016500 C 05/08/15 16.5 0.02 0.03
BAC 150508C00017000 C 05/08/15 17.0 0.00 0.01
BAC 150508C00017500 C 05/08/15 17.5 0.00 0.04
BAC 150508C00018000 C 05/08/15 18.0 0.00 0.05
BAC 150508C00018500 C 05/08/15 18.5 0.00 0.03
BAC 150508C00019000 C 05/08/15 19.0 0.00 0.13
BAC 150508C00019500 C 05/08/15 19.5 0.00 0.14
BAC 150508C00020000 C 05/08/15 20.0 0.00 0.13
BAC 150508C00020500 C 05/08/15 20.5 0.00 0.13
BAC 150508C00021000 C 05/08/15 21.0 0.00 0.13
BAC 150508C00021500 C 05/08/15 21.5 0.00 0.14
BAC 150508C00022000 C 05/08/15 22.0 0.00 0.13
BAC 150508C00022500 C 05/08/15 22.5 0.00 0.13
BAC 150508C00023000 C 05/08/15 23.0 0.00 0.13
BAC 150508C00023500 C 05/08/15 23.5 0.00 0.13
BAC 150508C00024000 C 05/08/15 24.0 0.00 0.14
BAC 150508C00024500 C 05/08/15 24.5 0.00 0.13
BAC 150508C00025000 C 05/08/15 25.0 0.00 0.13
BAC 150508P00008000 P 05/08/15 8.0 0.00 0.13
BAC 150508P00008500 P 05/08/15 8.5 0.00 0.08
BAC 150508P00009000 P 05/08/15 9.0 0.00 0.03
BAC 150508P00009500 P 05/08/15 9.5 0.00 0.03
BAC 150508P00010000 P 05/08/15 10.0 0.00 0.03
BAC 150508P00010500 P 05/08/15 10.5 0.00 0.14
BAC 150508P00011000 P 05/08/15 11.0 0.00 0.07
BAC 150508P00011500 P 05/08/15 11.5 0.00 0.03
BAC 150508P00012000 P 05/08/15 12.0 0.00 0.03
BAC 150508P00012500 P 05/08/15 12.5 0.00 0.05
BAC 150508P00013000 P 05/08/15 13.0 0.00 0.03
BAC 150508P00013500 P 05/08/15 13.5 0.00 0.03
BAC 150508P00014000 P 05/08/15 14.0 0.00 0.01
BAC 150508P00014500 P 05/08/15 14.5 0.00 0.04
BAC 150508P00015000 P 05/08/15 15.0 0.02 0.03
BAC 150508P00015500 P 05/08/15 15.5 0.13 0.15
BAC 150508P00016000 P 05/08/15 16.0 0.42 0.44
BAC 150508P00016500 P 05/08/15 16.5 0.86 0.89
BAC 150508P00017000 P 05/08/15 17.0 1.24 1.41
BAC 150508P00017500 P 05/08/15 17.5 1.74 1.91
BAC 150508P00018000 P 05/08/15 18.0 2.24 2.42
BAC 150508P00018500 P 05/08/15 18.5 2.74 2.92
BAC 150508P00019000 P 05/08/15 19.0 3.20 3.45
BAC 150508P00019500 P 05/08/15 19.5 3.70 3.95
BAC 150508P00020000 P 05/08/15 20.0 4.20 4.50
BAC 150508P00020500 P 05/08/15 20.5 4.70 5.00
BAC 150508P00021000 P 05/08/15 21.0 5.20 5.45
BAC 150508P00021500 P 05/08/15 21.5 5.55 6.15
BAC 150508P00022000 P 05/08/15 22.0 6.20 6.40
BAC 150508P00022500 P 05/08/15 22.5 6.55 7.05
BAC 150508P00023000 P 05/08/15 23.0 7.00 7.65
BAC 150508P00023500 P 05/08/15 23.5 7.50 8.10
BAC 150508P00024000 P 05/08/15 24.0 8.00 8.60
BAC 150508P00024500 P 05/08/15 24.5 8.50 8.90
BAC 150508P00025000 P 05/08/15 25.0 9.20 9.65
BAC 150515C00001000 C 05/15/15 1.0 14.60 14.70
BAC 150515C00002000 C 05/15/15 2.0 13.60 13.70
BAC 150515C00003000 C 05/15/15 3.0 12.60 12.70
BAC 150515C00004000 C 05/15/15 4.0 11.60 11.70
BAC 150515C00008000 C 05/15/15 8.0 7.60 7.65
BAC 150515C00008500 C 05/15/15 8.5 7.10 7.20
BAC 150515C00009000 C 05/15/15 9.0 6.60 6.65
BAC 150515C00009500 C 05/15/15 9.5 6.10 6.20
BAC 150515C00010000 C 05/15/15 10.0 5.60 5.70
BAC 150515C00010500 C 05/15/15 10.5 5.10 5.20
BAC 150515C00011000 C 05/15/15 11.0 4.60 4.70
BAC 150515C00011500 C 05/15/15 11.5 4.10 4.20
BAC 150515C00012000 C 05/15/15 12.0 3.60 3.65
BAC 150515C00012500 C 05/15/15 12.5 3.10 3.20
BAC 150515C00013000 C 05/15/15 13.0 2.65 2.66
BAC 150515C00013500 C 05/15/15 13.5 2.15 2.17
BAC 150515C00014000 C 05/15/15 14.0 1.65 1.66
BAC 150515C00014500 C 05/15/15 14.5 1.16 1.17
BAC 150515C00015000 C 05/15/15 15.0 0.71 0.72
BAC 150515C00015500 C 05/15/15 15.5 0.33 0.34
BAC 150515C00016000 C 05/15/15 16.0 0.12 0.13
BAC 150515C00016500 C 05/15/15 16.5 0.04 0.05
BAC 150515C00017000 C 05/15/15 17.0 0.02 0.03
BAC 150515C00017500 C 05/15/15 17.5 0.00 0.02
BAC 150515C00018000 C 05/15/15 18.0 0.00 0.01
BAC 150515C00018500 C 05/15/15 18.5 0.00 0.01
BAC 150515C00019000 C 05/15/15 19.0 0.00 0.01
BAC 150515C00019500 C 05/15/15 19.5 0.00 0.01
BAC 150515C00020000 C 05/15/15 20.0 0.00 0.01
BAC 150515C00020500 C 05/15/15 20.5 0.00 0.01
BAC 150515C00021000 C 05/15/15 21.0 0.00 0.01
BAC 150515C00021500 C 05/15/15 21.5 0.00 0.01
BAC 150515C00022000 C 05/15/15 22.0 0.00 0.01
BAC 150515C00022500 C 05/15/15 22.5 0.00 0.01
BAC 150515C00023000 C 05/15/15 23.0 0.00 0.01
BAC 150515C00023500 C 05/15/15 23.5 0.00 0.01
BAC 150515C00024000 C 05/15/15 24.0 0.00 0.01
BAC 150515C00024500 C 05/15/15 24.5 0.00 0.01
BAC 150515C00025000 C 05/15/15 25.0 0.00 0.01
BAC 150515C00025500 C 05/15/15 25.5 0.00 0.01
BAC 150515C00026000 C 05/15/15 26.0 0.00 0.01
BAC 150515C00027000 C 05/15/15 27.0 0.00 0.01
BAC 150515C00028000 C 05/15/15 28.0 0.00 0.01
BAC 150515P00001000 P 05/15/15 1.0 0.00 0.01
BAC 150515P00002000 P 05/15/15 2.0 0.00 0.01
BAC 150515P00003000 P 05/15/15 3.0 0.00 0.01
BAC 150515P00004000 P 05/15/15 4.0 0.00 0.01
BAC 150515P00008000 P 05/15/15 8.0 0.00 0.01
BAC 150515P00008500 P 05/15/15 8.5 0.00 0.01
BAC 150515P00009000 P 05/15/15 9.0 0.00 0.01
BAC 150515P00009500 P 05/15/15 9.5 0.00 0.01
BAC 150515P00010000 P 05/15/15 10.0 0.00 0.01
BAC 150515P00010500 P 05/15/15 10.5 0.00 0.01
BAC 150515P00011000 P 05/15/15 11.0 0.00 0.01
BAC 150515P00011500 P 05/15/15 11.5 0.00 0.01
BAC 150515P00012000 P 05/15/15 12.0 0.00 0.01
BAC 150515P00012500 P 05/15/15 12.5 0.00 0.01
BAC 150515P00013000 P 05/15/15 13.0 0.00 0.01
BAC 150515P00013500 P 05/15/15 13.5 0.00 0.01
BAC 150515P00014000 P 05/15/15 14.0 0.00 0.01
BAC 150515P00014500 P 05/15/15 14.5 0.01 0.03
BAC 150515P00015000 P 05/15/15 15.0 0.05 0.06
BAC 150515P00015500 P 05/15/15 15.5 0.18 0.19
BAC 150515P00016000 P 05/15/15 16.0 0.47 0.48
BAC 150515P00016500 P 05/15/15 16.5 0.89 0.90
BAC 150515P00017000 P 05/15/15 17.0 1.37 1.38
BAC 150515P00017500 P 05/15/15 17.5 1.86 1.87
BAC 150515P00018000 P 05/15/15 18.0 2.35 2.37
BAC 150515P00018500 P 05/15/15 18.5 2.85 2.87
BAC 150515P00019000 P 05/15/15 19.0 3.35 3.40
BAC 150515P00019500 P 05/15/15 19.5 3.85 3.90
BAC 150515P00020000 P 05/15/15 20.0 4.35 4.40
BAC 150515P00020500 P 05/15/15 20.5 4.85 4.90
BAC 150515P00021000 P 05/15/15 21.0 5.35 5.40
BAC 150515P00021500 P 05/15/15 21.5 5.85 5.90
BAC 150515P00022000 P 05/15/15 22.0 6.35 6.40
BAC 150515P00022500 P 05/15/15 22.5 6.85 6.90
BAC 150515P00023000 P 05/15/15 23.0 7.35 7.40
BAC 150515P00023500 P 05/15/15 23.5 7.85 7.90
BAC 150515P00024000 P 05/15/15 24.0 8.35 8.40
BAC 150515P00024500 P 05/15/15 24.5 8.85 8.90
BAC 150515P00025000 P 05/15/15 25.0 9.35 9.40
BAC 150515P00025500 P 05/15/15 25.5 9.85 9.90
BAC 150515P00026000 P 05/15/15 26.0 10.35 10.40
BAC 150515P00027000 P 05/15/15 27.0 11.35 11.40
BAC 150515P00028000 P 05/15/15 28.0 12.35 12.40
BAC 150522C00008000 C 05/22/15 8.0 7.35 8.10
BAC 150522C00008500 C 05/22/15 8.5 6.75 7.75
BAC 150522C00009000 C 05/22/15 9.0 6.50 6.75
BAC 150522C00009500 C 05/22/15 9.5 5.85 6.20
BAC 150522C00010000 C 05/22/15 10.0 5.40 5.70
BAC 150522C00010500 C 05/22/15 10.5 5.05 5.30
BAC 150522C00011000 C 05/22/15 11.0 4.60 4.80
BAC 150522C00011500 C 05/22/15 11.5 4.05 4.30
BAC 150522C00012000 C 05/22/15 12.0 3.60 3.80
BAC 150522C00012500 C 05/22/15 12.5 3.10 3.30
BAC 150522C00013000 C 05/22/15 13.0 2.62 2.78
BAC 150522C00013500 C 05/22/15 13.5 2.11 2.29
BAC 150522C00014000 C 05/22/15 14.0 1.63 1.70
BAC 150522C00014500 C 05/22/15 14.5 1.16 1.31
BAC 150522C00015000 C 05/22/15 15.0 0.72 0.82
BAC 150522C00015500 C 05/22/15 15.5 0.38 0.39
BAC 150522C00016000 C 05/22/15 16.0 0.15 0.16
BAC 150522C00016500 C 05/22/15 16.5 0.05 0.07
BAC 150522C00017000 C 05/22/15 17.0 0.02 0.05
BAC 150522C00017500 C 05/22/15 17.5 0.00 0.03
BAC 150522C00018000 C 05/22/15 18.0 0.00 0.04
BAC 150522C00018500 C 05/22/15 18.5 0.00 0.04
BAC 150522C00019000 C 05/22/15 19.0 0.00 0.10
BAC 150522C00019500 C 05/22/15 19.5 0.00 0.14
BAC 150522C00020000 C 05/22/15 20.0 0.00 0.14
BAC 150522C00020500 C 05/22/15 20.5 0.00 0.14
BAC 150522C00021000 C 05/22/15 21.0 0.00 0.14
BAC 150522C00021500 C 05/22/15 21.5 0.00 0.13
BAC 150522C00022000 C 05/22/15 22.0 0.00 0.13
BAC 150522C00022500 C 05/22/15 22.5 0.00 0.14
BAC 150522C00023000 C 05/22/15 23.0 0.00 0.13
BAC 150522C00023500 C 05/22/15 23.5 0.00 0.14
BAC 150522C00024000 C 05/22/15 24.0 0.00 0.14
BAC 150522C00024500 C 05/22/15 24.5 0.00 0.14
BAC 150522P00008000 P 05/22/15 8.0 0.00 0.03
BAC 150522P00008500 P 05/22/15 8.5 0.00 0.03
BAC 150522P00009000 P 05/22/15 9.0 0.00 0.03
BAC 150522P00009500 P 05/22/15 9.5 0.00 0.07
BAC 150522P00010000 P 05/22/15 10.0 0.00 0.06
BAC 150522P00010500 P 05/22/15 10.5 0.00 0.03
BAC 150522P00011000 P 05/22/15 11.0 0.00 0.03
BAC 150522P00011500 P 05/22/15 11.5 0.00 0.06
BAC 150522P00012000 P 05/22/15 12.0 0.00 0.06
BAC 150522P00012500 P 05/22/15 12.5 0.00 0.06
BAC 150522P00013000 P 05/22/15 13.0 0.00 0.06
BAC 150522P00013500 P 05/22/15 13.5 0.00 0.06
BAC 150522P00014000 P 05/22/15 14.0 0.01 0.04
BAC 150522P00014500 P 05/22/15 14.5 0.01 0.06
BAC 150522P00015000 P 05/22/15 15.0 0.08 0.09
BAC 150522P00015500 P 05/22/15 15.5 0.22 0.23
BAC 150522P00016000 P 05/22/15 16.0 0.49 0.53
BAC 150522P00016500 P 05/22/15 16.5 0.83 0.95
BAC 150522P00017000 P 05/22/15 17.0 1.27 1.42
BAC 150522P00017500 P 05/22/15 17.5 1.83 1.89
BAC 150522P00018000 P 05/22/15 18.0 2.24 2.42
BAC 150522P00018500 P 05/22/15 18.5 2.74 2.92
BAC 150522P00019000 P 05/22/15 19.0 3.00 3.60
BAC 150522P00019500 P 05/22/15 19.5 3.50 4.10
BAC 150522P00020000 P 05/22/15 20.0 4.20 4.55
BAC 150522P00020500 P 05/22/15 20.5 4.50 5.15
BAC 150522P00021000 P 05/22/15 21.0 5.00 5.60
BAC 150522P00021500 P 05/22/15 21.5 5.50 6.10
BAC 150522P00022000 P 05/22/15 22.0 6.20 6.70
BAC 150522P00022500 P 05/22/15 22.5 6.50 7.20
BAC 150522P00023000 P 05/22/15 23.0 7.00 7.70
BAC 150522P00023500 P 05/22/15 23.5 7.50 8.35
BAC 150522P00024000 P 05/22/15 24.0 8.00 8.85
BAC 150522P00024500 P 05/22/15 24.5 8.50 9.20
BAC 150529C00008000 C 05/29/15 8.0 7.35 8.10
BAC 150529C00008500 C 05/29/15 8.5 6.90 7.20
BAC 150529C00009000 C 05/29/15 9.0 6.40 6.70
BAC 150529C00009500 C 05/29/15 9.5 6.00 6.25
BAC 150529C00010000 C 05/29/15 10.0 5.40 5.95
BAC 150529C00010500 C 05/29/15 10.5 4.95 5.35
BAC 150529C00011000 C 05/29/15 11.0 4.55 4.95
BAC 150529C00011500 C 05/29/15 11.5 4.00 4.25
BAC 150529C00012000 C 05/29/15 12.0 3.50 3.70
BAC 150529C00012500 C 05/29/15 12.5 3.10 3.30
BAC 150529C00013000 C 05/29/15 13.0 2.61 2.78
BAC 150529C00013500 C 05/29/15 13.5 2.13 2.29
BAC 150529C00014000 C 05/29/15 14.0 1.65 1.71
BAC 150529C00014500 C 05/29/15 14.5 1.17 1.32
BAC 150529C00015000 C 05/29/15 15.0 0.76 0.78
BAC 150529C00015500 C 05/29/15 15.5 0.42 0.43
BAC 150529C00016000 C 05/29/15 16.0 0.18 0.19
BAC 150529C00016500 C 05/29/15 16.5 0.07 0.09
BAC 150529C00017000 C 05/29/15 17.0 0.03 0.05
BAC 150529C00017500 C 05/29/15 17.5 0.01 0.05
BAC 150529C00018000 C 05/29/15 18.0 0.00 0.07
BAC 150529C00018500 C 05/29/15 18.5 0.00 0.04
BAC 150529C00019000 C 05/29/15 19.0 0.00 0.13
BAC 150529C00019500 C 05/29/15 19.5 0.00 0.13
BAC 150529C00020000 C 05/29/15 20.0 0.00 0.13
BAC 150529C00020500 C 05/29/15 20.5 0.00 0.13
BAC 150529C00021000 C 05/29/15 21.0 0.00 0.14
BAC 150529C00021500 C 05/29/15 21.5 0.00 0.13
BAC 150529C00022000 C 05/29/15 22.0 0.00 0.13
BAC 150529C00022500 C 05/29/15 22.5 0.00 0.13
BAC 150529C00023000 C 05/29/15 23.0 0.00 0.13
BAC 150529C00023500 C 05/29/15 23.5 0.00 0.13
BAC 150529C00024000 C 05/29/15 24.0 0.00 0.13
BAC 150529C00024500 C 05/29/15 24.5 0.00 0.13
BAC 150529P00008000 P 05/29/15 8.0 0.00 0.13
BAC 150529P00008500 P 05/29/15 8.5 0.00 0.03
BAC 150529P00009000 P 05/29/15 9.0 0.00 0.06
BAC 150529P00009500 P 05/29/15 9.5 0.00 0.06
BAC 150529P00010000 P 05/29/15 10.0 0.00 0.06
BAC 150529P00010500 P 05/29/15 10.5 0.00 0.03
BAC 150529P00011000 P 05/29/15 11.0 0.00 0.06
BAC 150529P00011500 P 05/29/15 11.5 0.00 0.03
BAC 150529P00012000 P 05/29/15 12.0 0.00 0.03
BAC 150529P00012500 P 05/29/15 12.5 0.00 0.06
BAC 150529P00013000 P 05/29/15 13.0 0.00 0.03
BAC 150529P00013500 P 05/29/15 13.5 0.01 0.04
BAC 150529P00014000 P 05/29/15 14.0 0.01 0.06
BAC 150529P00014500 P 05/29/15 14.5 0.04 0.06
BAC 150529P00015000 P 05/29/15 15.0 0.10 0.12
BAC 150529P00015500 P 05/29/15 15.5 0.25 0.27
BAC 150529P00016000 P 05/29/15 16.0 0.51 0.55
BAC 150529P00016500 P 05/29/15 16.5 0.89 0.97
BAC 150529P00017000 P 05/29/15 17.0 1.26 1.43
BAC 150529P00017500 P 05/29/15 17.5 1.75 1.91
BAC 150529P00018000 P 05/29/15 18.0 2.34 2.42
BAC 150529P00018500 P 05/29/15 18.5 2.74 2.92
BAC 150529P00019000 P 05/29/15 19.0 3.20 3.60
BAC 150529P00019500 P 05/29/15 19.5 3.70 4.10
BAC 150529P00020000 P 05/29/15 20.0 4.20 4.60
BAC 150529P00020500 P 05/29/15 20.5 4.70 5.10
BAC 150529P00021000 P 05/29/15 21.0 5.20 5.60
BAC 150529P00021500 P 05/29/15 21.5 5.65 6.15
BAC 150529P00022000 P 05/29/15 22.0 6.15 6.65
BAC 150529P00022500 P 05/29/15 22.5 6.65 7.15
BAC 150529P00023000 P 05/29/15 23.0 7.15 7.65
BAC 150529P00023500 P 05/29/15 23.5 7.70 8.35
BAC 150529P00024000 P 05/29/15 24.0 7.95 8.85
BAC 150529P00024500 P 05/29/15 24.5 8.45 9.20
BAC 150605C00008000 C 06/05/15 8.0 7.35 7.70
BAC 150605C00008500 C 06/05/15 8.5 6.85 7.20
BAC 150605C00009000 C 06/05/15 9.0 6.30 6.70
BAC 150605C00009500 C 06/05/15 9.5 5.90 6.20
BAC 150605C00010000 C 06/05/15 10.0 5.40 5.70
BAC 150605C00010500 C 06/05/15 10.5 4.95 5.20
BAC 150605C00011000 C 06/05/15 11.0 4.55 4.75
BAC 150605C00011500 C 06/05/15 11.5 4.05 4.25
BAC 150605C00012000 C 06/05/15 12.0 3.45 3.70
BAC 150605C00012500 C 06/05/15 12.5 3.10 3.30
BAC 150605C00013000 C 06/05/15 13.0 2.61 2.80
BAC 150605C00013500 C 06/05/15 13.5 2.11 2.29
BAC 150605C00014000 C 06/05/15 14.0 1.65 1.71
BAC 150605C00014500 C 06/05/15 14.5 1.18 1.33
BAC 150605C00015000 C 06/05/15 15.0 0.75 0.85
BAC 150605C00015500 C 06/05/15 15.5 0.43 0.49
BAC 150605C00016000 C 06/05/15 16.0 0.21 0.23
BAC 150605C00016500 C 06/05/15 16.5 0.08 0.12
BAC 150605C00017000 C 06/05/15 17.0 0.02 0.08
BAC 150605C00017500 C 06/05/15 17.5 0.01 0.05
BAC 150605C00018000 C 06/05/15 18.0 0.01 0.04
BAC 150605C00018500 C 06/05/15 18.5 0.00 0.06
BAC 150605C00019000 C 06/05/15 19.0 0.00 0.13
BAC 150605C00019500 C 06/05/15 19.5 0.00 0.14
BAC 150605C00020000 C 06/05/15 20.0 0.00 0.13
BAC 150605C00020500 C 06/05/15 20.5 0.00 0.13
BAC 150605C00021000 C 06/05/15 21.0 0.00 0.13
BAC 150605C00021500 C 06/05/15 21.5 0.00 0.14
BAC 150605C00022000 C 06/05/15 22.0 0.00 0.14
BAC 150605C00022500 C 06/05/15 22.5 0.00 0.14
BAC 150605C00023000 C 06/05/15 23.0 0.00 0.14
BAC 150605C00023500 C 06/05/15 23.5 0.00 0.13
BAC 150605C00024000 C 06/05/15 24.0 0.00 0.13
BAC 150605C00024500 C 06/05/15 24.5 0.00 0.14
BAC 150605C00025000 C 06/05/15 25.0 0.00 0.13
BAC 150605P00008000 P 06/05/15 8.0 0.00 0.06
BAC 150605P00008500 P 06/05/15 8.5 0.00 0.06
BAC 150605P00009000 P 06/05/15 9.0 0.00 0.06
BAC 150605P00009500 P 06/05/15 9.5 0.00 0.06
BAC 150605P00010000 P 06/05/15 10.0 0.00 0.06
BAC 150605P00010500 P 06/05/15 10.5 0.00 0.06
BAC 150605P00011000 P 06/05/15 11.0 0.00 0.06
BAC 150605P00011500 P 06/05/15 11.5 0.00 0.06
BAC 150605P00012000 P 06/05/15 12.0 0.00 0.06
BAC 150605P00012500 P 06/05/15 12.5 0.00 0.07
BAC 150605P00013000 P 06/05/15 13.0 0.00 0.07
BAC 150605P00013500 P 06/05/15 13.5 0.01 0.06
BAC 150605P00014000 P 06/05/15 14.0 0.01 0.06
BAC 150605P00014500 P 06/05/15 14.5 0.06 0.08
BAC 150605P00015000 P 06/05/15 15.0 0.14 0.16
BAC 150605P00015500 P 06/05/15 15.5 0.31 0.32
BAC 150605P00016000 P 06/05/15 16.0 0.55 0.65
BAC 150605P00016500 P 06/05/15 16.5 0.89 1.03
BAC 150605P00017000 P 06/05/15 17.0 1.30 1.47
BAC 150605P00017500 P 06/05/15 17.5 1.78 1.95
BAC 150605P00018000 P 06/05/15 18.0 2.28 2.46
BAC 150605P00018500 P 06/05/15 18.5 2.78 2.94
BAC 150605P00019000 P 06/05/15 19.0 3.25 3.50
BAC 150605P00019500 P 06/05/15 19.5 3.55 4.15
BAC 150605P00020000 P 06/05/15 20.0 4.05 4.65
BAC 150605P00020500 P 06/05/15 20.5 4.55 5.10
BAC 150605P00021000 P 06/05/15 21.0 5.05 5.60
BAC 150605P00021500 P 06/05/15 21.5 5.55 6.15
BAC 150605P00022000 P 06/05/15 22.0 6.05 6.65
BAC 150605P00022500 P 06/05/15 22.5 6.55 7.20
BAC 150605P00023000 P 06/05/15 23.0 7.05 7.65
BAC 150605P00023500 P 06/05/15 23.5 7.45 8.40
BAC 150605P00024000 P 06/05/15 24.0 7.95 8.90
BAC 150605P00024500 P 06/05/15 24.5 8.45 9.50
BAC 150605P00025000 P 06/05/15 25.0 8.95 9.70
BAC 150619C00007000 C 06/19/15 7.0 8.65 8.70
BAC 150619C00008000 C 06/19/15 8.0 7.65 7.70
BAC 150619C00009000 C 06/19/15 9.0 6.65 6.70
BAC 150619C00010000 C 06/19/15 10.0 5.65 5.70
BAC 150619C00011000 C 06/19/15 11.0 4.65 4.70
BAC 150619C00012000 C 06/19/15 12.0 3.65 3.70
BAC 150619C00013000 C 06/19/15 13.0 2.66 2.67
BAC 150619C00014000 C 06/19/15 14.0 1.69 1.70
BAC 150619C00015000 C 06/19/15 15.0 0.83 0.84
BAC 150619C00016000 C 06/19/15 16.0 0.27 0.28
BAC 150619C00017000 C 06/19/15 17.0 0.06 0.07
BAC 150619C00018000 C 06/19/15 18.0 0.01 0.03
BAC 150619C00019000 C 06/19/15 19.0 0.00 0.02
BAC 150619C00020000 C 06/19/15 20.0 0.00 0.01
BAC 150619C00021000 C 06/19/15 21.0 0.00 0.01
BAC 150619C00022000 C 06/19/15 22.0 0.00 0.01
BAC 150619C00023000 C 06/19/15 23.0 0.00 0.01
BAC 150619C00024000 C 06/19/15 24.0 0.00 0.01
BAC 150619C00025000 C 06/19/15 25.0 0.00 0.01
BAC 150619P00007000 P 06/19/15 7.0 0.00 0.01
BAC 150619P00008000 P 06/19/15 8.0 0.00 0.01
BAC 150619P00009000 P 06/19/15 9.0 0.00 0.01
BAC 150619P00010000 P 06/19/15 10.0 0.00 0.01
BAC 150619P00011000 P 06/19/15 11.0 0.00 0.01
BAC 150619P00012000 P 06/19/15 12.0 0.00 0.01
BAC 150619P00013000 P 06/19/15 13.0 0.01 0.02
BAC 150619P00014000 P 06/19/15 14.0 0.05 0.06
BAC 150619P00015000 P 06/19/15 15.0 0.20 0.21
BAC 150619P00016000 P 06/19/15 16.0 0.66 0.67
BAC 150619P00017000 P 06/19/15 17.0 1.45 1.46
BAC 150619P00018000 P 06/19/15 18.0 2.40 2.42
BAC 150619P00019000 P 06/19/15 19.0 3.35 3.45
BAC 150619P00020000 P 06/19/15 20.0 4.35 4.40
BAC 150619P00021000 P 06/19/15 21.0 5.35 5.40
BAC 150619P00022000 P 06/19/15 22.0 6.35 6.40
BAC 150619P00023000 P 06/19/15 23.0 7.35 7.40
BAC 150619P00024000 P 06/19/15 24.0 8.35 8.40
BAC 150619P00025000 P 06/19/15 25.0 9.35 9.40
BAC 150717C00008000 C 07/17/15 8.0 7.65 7.70
BAC 150717C00009000 C 07/17/15 9.0 6.65 6.70
BAC 150717C00010000 C 07/17/15 10.0 5.65 5.70
BAC 150717C00011000 C 07/17/15 11.0 4.65 4.70
BAC 150717C00012000 C 07/17/15 12.0 3.65 3.70
BAC 150717C00013000 C 07/17/15 13.0 2.67 2.69
BAC 150717C00014000 C 07/17/15 14.0 1.75 1.76
BAC 150717C00015000 C 07/17/15 15.0 0.95 0.97
BAC 150717C00016000 C 07/17/15 16.0 0.40 0.42
BAC 150717C00017000 C 07/17/15 17.0 0.13 0.14
BAC 150717C00018000 C 07/17/15 18.0 0.04 0.05
BAC 150717C00019000 C 07/17/15 19.0 0.01 0.02
BAC 150717C00020000 C 07/17/15 20.0 0.00 0.02
BAC 150717C00021000 C 07/17/15 21.0 0.00 0.01
BAC 150717C00022000 C 07/17/15 22.0 0.00 0.01
BAC 150717C00023000 C 07/17/15 23.0 0.00 0.01
BAC 150717C00024000 C 07/17/15 24.0 0.00 0.01
BAC 150717P00008000 P 07/17/15 8.0 0.00 0.01
BAC 150717P00009000 P 07/17/15 9.0 0.00 0.01
BAC 150717P00010000 P 07/17/15 10.0 0.00 0.01
BAC 150717P00011000 P 07/17/15 11.0 0.00 0.01
BAC 150717P00012000 P 07/17/15 12.0 0.01 0.02
BAC 150717P00013000 P 07/17/15 13.0 0.04 0.05
BAC 150717P00014000 P 07/17/15 14.0 0.11 0.13
BAC 150717P00015000 P 07/17/15 15.0 0.32 0.33
BAC 150717P00016000 P 07/17/15 16.0 0.78 0.80
BAC 150717P00017000 P 07/17/15 17.0 1.52 1.53
BAC 150717P00018000 P 07/17/15 18.0 2.42 2.44
BAC 150717P00019000 P 07/17/15 19.0 3.40 3.45
BAC 150717P00020000 P 07/17/15 20.0 4.35 4.45
BAC 150717P00021000 P 07/17/15 21.0 5.35 5.40
BAC 150717P00022000 P 07/17/15 22.0 6.35 6.40
BAC 150717P00023000 P 07/17/15 23.0 7.35 7.40
BAC 150717P00024000 P 07/17/15 24.0 8.35 8.40
BAC 150821C00008000 C 08/21/15 8.0 7.65 7.70
BAC 150821C00009000 C 08/21/15 9.0 6.65 6.70
BAC 150821C00010000 C 08/21/15 10.0 5.65 5.70
BAC 150821C00011000 C 08/21/15 11.0 4.65 4.70
BAC 150821C00012000 C 08/21/15 12.0 3.65 3.70
BAC 150821C00013000 C 08/21/15 13.0 2.71 2.73
BAC 150821C00014000 C 08/21/15 14.0 1.83 1.84
BAC 150821C00015000 C 08/21/15 15.0 1.08 1.09
BAC 150821C00016000 C 08/21/15 16.0 0.54 0.55
BAC 150821C00017000 C 08/21/15 17.0 0.23 0.24
BAC 150821C00018000 C 08/21/15 18.0 0.09 0.10
BAC 150821C00019000 C 08/21/15 19.0 0.04 0.05
BAC 150821C00020000 C 08/21/15 20.0 0.02 0.03
BAC 150821C00021000 C 08/21/15 21.0 0.00 0.02
BAC 150821C00022000 C 08/21/15 22.0 0.00 0.02
BAC 150821C00023000 C 08/21/15 23.0 0.00 0.01
BAC 150821P00008000 P 08/21/15 8.0 0.00 0.01
BAC 150821P00009000 P 08/21/15 9.0 0.00 0.01
BAC 150821P00010000 P 08/21/15 10.0 0.00 0.01
BAC 150821P00011000 P 08/21/15 11.0 0.01 0.02
BAC 150821P00012000 P 08/21/15 12.0 0.03 0.04
BAC 150821P00013000 P 08/21/15 13.0 0.08 0.09
BAC 150821P00014000 P 08/21/15 14.0 0.19 0.20
BAC 150821P00015000 P 08/21/15 15.0 0.44 0.45
BAC 150821P00016000 P 08/21/15 16.0 0.90 0.92
BAC 150821P00017000 P 08/21/15 17.0 1.60 1.61
BAC 150821P00018000 P 08/21/15 18.0 2.46 2.48
BAC 150821P00019000 P 08/21/15 19.0 3.40 3.45
BAC 150821P00020000 P 08/21/15 20.0 4.35 4.45
BAC 150821P00021000 P 08/21/15 21.0 5.35 5.40
BAC 150821P00022000 P 08/21/15 22.0 6.35 6.40
BAC 150821P00023000 P 08/21/15 23.0 7.35 7.40
BAC 151120C00007000 C 11/20/15 7.0 8.60 8.70
BAC 151120C00008000 C 11/20/15 8.0 7.65 7.70
BAC 151120C00009000 C 11/20/15 9.0 6.65 6.70
BAC 151120C00010000 C 11/20/15 10.0 5.65 5.70
BAC 151120C00011000 C 11/20/15 11.0 4.65 4.70
BAC 151120C00012000 C 11/20/15 12.0 3.70 3.75
BAC 151120C00013000 C 11/20/15 13.0 2.82 2.84
BAC 151120C00014000 C 11/20/15 14.0 2.00 2.02
BAC 151120C00015000 C 11/20/15 15.0 1.31 1.33
BAC 151120C00016000 C 11/20/15 16.0 0.79 0.80
BAC 151120C00017000 C 11/20/15 17.0 0.43 0.45
BAC 151120C00018000 C 11/20/15 18.0 0.23 0.24
BAC 151120C00019000 C 11/20/15 19.0 0.11 0.13
BAC 151120C00020000 C 11/20/15 20.0 0.06 0.07
BAC 151120C00021000 C 11/20/15 21.0 0.03 0.05
BAC 151120C00022000 C 11/20/15 22.0 0.02 0.03
BAC 151120C00023000 C 11/20/15 23.0 0.01 0.03
BAC 151120C00024000 C 11/20/15 24.0 0.01 0.02
BAC 151120C00025000 C 11/20/15 25.0 0.00 0.02
BAC 151120P00007000 P 11/20/15 7.0 0.00 0.01
BAC 151120P00008000 P 11/20/15 8.0 0.00 0.01
BAC 151120P00009000 P 11/20/15 9.0 0.01 0.02
BAC 151120P00010000 P 11/20/15 10.0 0.03 0.04
BAC 151120P00011000 P 11/20/15 11.0 0.05 0.06
BAC 151120P00012000 P 11/20/15 12.0 0.10 0.12
BAC 151120P00013000 P 11/20/15 13.0 0.20 0.21
BAC 151120P00014000 P 11/20/15 14.0 0.38 0.39
BAC 151120P00015000 P 11/20/15 15.0 0.69 0.70
BAC 151120P00016000 P 11/20/15 16.0 1.17 1.18
BAC 151120P00017000 P 11/20/15 17.0 1.81 1.83
BAC 151120P00018000 P 11/20/15 18.0 2.60 2.62
BAC 151120P00019000 P 11/20/15 19.0 3.45 3.55
BAC 151120P00020000 P 11/20/15 20.0 4.40 4.50
BAC 151120P00021000 P 11/20/15 21.0 5.40 5.45
BAC 151120P00022000 P 11/20/15 22.0 6.40 6.45
BAC 151120P00023000 P 11/20/15 23.0 7.40 7.45
BAC 151120P00024000 P 11/20/15 24.0 8.35 8.45
BAC 151120P00025000 P 11/20/15 25.0 9.35 9.45
BAC 160115C00003000 C 01/15/16 3.0 12.60 12.70
BAC 160115C00004000 C 01/15/16 4.0 11.60 11.70
BAC 160115C00005000 C 01/15/16 5.0 10.60 10.70
BAC 160115C00008000 C 01/15/16 8.0 7.65 7.70
BAC 160115C00010000 C 01/15/16 10.0 5.65 5.70
BAC 160115C00011000 C 01/15/16 11.0 4.70 4.75
BAC 160115C00012000 C 01/15/16 12.0 3.75 3.85
BAC 160115C00013000 C 01/15/16 13.0 2.91 2.94
BAC 160115C00014000 C 01/15/16 14.0 2.13 2.16
BAC 160115C00015000 C 01/15/16 15.0 1.47 1.49
BAC 160115C00016000 C 01/15/16 16.0 0.95 0.97
BAC 160115C00017000 C 01/15/16 17.0 0.59 0.60
BAC 160115C00018000 C 01/15/16 18.0 0.34 0.36
BAC 160115C00019000 C 01/15/16 19.0 0.20 0.21
BAC 160115C00020000 C 01/15/16 20.0 0.11 0.12
BAC 160115C00021000 C 01/15/16 21.0 0.07 0.08
BAC 160115C00022000 C 01/15/16 22.0 0.04 0.05
BAC 160115C00025000 C 01/15/16 25.0 0.02 0.03
BAC 160115C00030000 C 01/15/16 30.0 0.01 0.02
BAC 160115P00003000 P 01/15/16 3.0 0.00 0.01
BAC 160115P00004000 P 01/15/16 4.0 0.00 0.01
BAC 160115P00005000 P 01/15/16 5.0 0.00 0.01
BAC 160115P00008000 P 01/15/16 8.0 0.02 0.03
BAC 160115P00010000 P 01/15/16 10.0 0.06 0.07
BAC 160115P00011000 P 01/15/16 11.0 0.10 0.12
BAC 160115P00012000 P 01/15/16 12.0 0.18 0.19
BAC 160115P00013000 P 01/15/16 13.0 0.31 0.33
BAC 160115P00014000 P 01/15/16 14.0 0.53 0.55
BAC 160115P00015000 P 01/15/16 15.0 0.87 0.89
BAC 160115P00016000 P 01/15/16 16.0 1.36 1.37
BAC 160115P00017000 P 01/15/16 17.0 1.99 2.00
BAC 160115P00018000 P 01/15/16 18.0 2.74 2.76
BAC 160115P00019000 P 01/15/16 19.0 3.60 3.65
BAC 160115P00020000 P 01/15/16 20.0 4.50 4.55
BAC 160115P00021000 P 01/15/16 21.0 5.45 5.50
BAC 160115P00022000 P 01/15/16 22.0 6.40 6.50
BAC 160115P00025000 P 01/15/16 25.0 9.40 9.45
BAC 160115P00030000 P 01/15/16 30.0 14.35 14.45
BAC 160219C00008000 C 02/19/16 8.0 7.60 7.75
BAC 160219C00010000 C 02/19/16 10.0 5.65 5.75
BAC 160219C00013000 C 02/19/16 13.0 2.92 3.05
BAC 160219C00015000 C 02/19/16 15.0 1.54 1.62
BAC 160219C00017000 C 02/19/16 17.0 0.65 0.72
BAC 160219C00020000 C 02/19/16 20.0 0.14 0.18
BAC 160219C00022000 C 02/19/16 22.0 0.04 0.08
BAC 160219P00008000 P 02/19/16 8.0 0.00 0.05
BAC 160219P00010000 P 02/19/16 10.0 0.05 0.09
BAC 160219P00013000 P 02/19/16 13.0 0.33 0.39
BAC 160219P00015000 P 02/19/16 15.0 0.93 0.98
BAC 160219P00017000 P 02/19/16 17.0 2.01 2.11
BAC 160219P00020000 P 02/19/16 20.0 4.50 4.60
BAC 160219P00022000 P 02/19/16 22.0 6.40 6.50
BAC 170120C00005000 C 01/20/17 5.0 10.55 10.75
BAC 170120C00008000 C 01/20/17 8.0 7.60 7.80
BAC 170120C00010000 C 01/20/17 10.0 5.80 6.15
BAC 170120C00013000 C 01/20/17 13.0 3.45 3.60
BAC 170120C00015000 C 01/20/17 15.0 2.27 2.36
BAC 170120C00017000 C 01/20/17 17.0 1.37 1.38
BAC 170120C00020000 C 01/20/17 20.0 0.59 0.60
BAC 170120C00022000 C 01/20/17 22.0 0.32 0.33
BAC 170120C00025000 C 01/20/17 25.0 0.14 0.18
BAC 170120C00027000 C 01/20/17 27.0 0.05 0.12
BAC 170120C00030000 C 01/20/17 30.0 0.05 0.07
BAC 170120P00005000 P 01/20/17 5.0 0.00 0.06
BAC 170120P00008000 P 01/20/17 8.0 0.09 0.16
BAC 170120P00010000 P 01/20/17 10.0 0.21 0.33
BAC 170120P00013000 P 01/20/17 13.0 0.86 0.87
BAC 170120P00015000 P 01/20/17 15.0 1.60 1.65
BAC 170120P00017000 P 01/20/17 17.0 2.55 2.76
BAC 170120P00020000 P 01/20/17 20.0 4.75 4.95
BAC 170120P00022000 P 01/20/17 22.0 6.50 6.85
BAC 170120P00025000 P 01/20/17 25.0 9.30 9.60
BAC 170120P00027000 P 01/20/17 27.0 11.30 11.55
BAC 170120P00030000 P 01/20/17 30.0 14.25 14.55

OPRA data is delayed 15 minutes.